株価チャート

2009/11/02～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
03/312,0402,0572,0122,020-0.59%484,1004208億9528万+4.99%17.91.51
03/301,9972,0341,9932,032+1.96%492,000-+5.89%--
03/291,9671,9951,9671,993-0.05%443,200-+4.07%--
03/261,9651,9941,9611,994+1.99%580,300-+4.4%--
03/251,9751,9781,9501,955-1.16%674,700-+2.52%--
03/241,9801,9961,9541,978+0.92%886,500-+3.89%--
03/231,9401,9741,9401,960+0.05%688,000-+3.38%--
03/191,9441,9651,9421,959+0.88%671,500-+3.65%--
03/181,9531,9701,9361,942-0.56%449,600-+3.02%--
03/171,9451,9611,9361,953+0.26%572,900-+3.88%--
03/161,9301,9621,9111,948+1.99%894,300-+3.95%--
03/151,9271,9281,8971,910-0.26%273,500-+2.19%--
03/121,9091,9261,8961,915+0.21%489,700-+2.57%--
03/111,9111,9201,8921,911-0.1%405,100-+2.36%--
03/101,9301,9301,9041,913-1.03%279,300-+2.46%--
03/091,9261,9361,9171,933-0.1%292,700-+3.59%--
03/081,9141,9351,9081,935+2.44%401,000-+3.75%--
03/051,8801,8991,8721,889+2%513,800-+1.29%--
03/041,8771,8831,8441,852-1.33%517,500--0.7%--
03/031,8561,8791,8521,877+0.37%329,600-+0.59%--
03/021,8521,8771,8481,870+1.74%429,500-+0.11%--
03/011,8371,8691,8191,838+0.99%625,600--1.71%--
02/261,8361,8411,8141,820-0.93%606,800--2.99%--
02/251,8741,8901,8161,837-2.18%624,200--2.44%--
02/241,8801,8851,8551,878-0.69%509,900--0.48%--
02/231,9191,9191,8781,891-1.41%481,900-+0.05%--
02/221,9191,9291,8911,918+2.51%548,900-+1.43%--
02/191,9141,9321,8711,871-2.25%519,200--1.01%--
02/181,9001,9231,8851,914+2.03%932,000-+1.27%--
02/171,8131,8821,8061,876+4.45%783,000--0.53%--
02/161,8001,8161,7951,796-0.5%357,600--4.72%--
02/151,8251,8381,8011,805-0.88%334,600--4.4%--
02/121,8331,8441,8061,821-0.82%724,100--3.65%--
02/101,8311,8461,8181,836+1.66%688,600--2.96%--
02/091,8001,8281,7911,806-0.66%409,500--4.7%--
02/081,8441,8561,8101,818-1.99%664,900--4.27%--
02/051,8751,8821,8521,855-2.73%641,400--2.47%--
02/041,9001,9181,8741,907-0.88%1,000,500-+0.21%--
02/031,8801,9391,8801,924+2.23%770,300-+1.16%--
02/021,8401,8911,8151,882-1.72%1,514,400--1.05%--
02/011,9701,9761,8851,915-1.14%1,600,300-+0.58%--
01/291,8821,9741,8771,937+2.92%1,319,400-+1.79%--
01/281,8751,9121,8601,882+0.37%725,400--0.95%--
01/271,9241,9321,8711,875-2.55%1,254,300--1.26%--
01/261,9901,9961,9231,924-0.41%1,052,400-+1.26%--
01/251,9491,9581,9201,932-2.87%771,700-+1.79%--
01/221,9451,9981,9401,989+0.3%1,266,000-+4.85%--
01/211,9221,9941,9201,983+1.95%870,500-+4.75%--
01/201,9601,9941,9431,945+0.41%1,146,900-+2.96%--
01/191,9341,9471,9171,937+0.78%1,018,200-+2.81%--
01/181,9101,9281,8851,922+1.59%1,172,900-+2.18%--
01/151,8791,8981,8301,892+1.12%928,600-+0.64%--
01/141,8301,8761,8301,871+2.52%636,500--0.43%--
01/131,8281,8371,7931,825-1.78%1,642,600--2.82%--
01/121,8521,8661,8321,858+0.27%502,000--1.06%--
01/081,8511,8731,8431,853+0.11%659,500--1.12%--
01/071,8751,8841,8351,851-1.96%669,400--1.02%--
01/061,8981,9091,8691,888-0.53%565,900-+1.29%--
01/051,9351,9441,8861,898-0.78%869,100-+2.43%--
01/041,8891,9151,8891,913+1.7%308,300-+3.74%--
2009
12/301,8791,9011,8591,881+0.11%384,600-+2.51%--
12/291,8991,9031,8741,879-0.74%299,000-+2.96%--
12/281,9061,9091,8801,893-1.2%694,700-+4.24%--
12/251,9201,9301,9061,916-0.67%405,900-+5.97%--
12/241,9101,9311,9031,929+1.31%684,900-+7.41%--
12/221,8791,9101,8661,904+2.53%540,100-+6.67%--
12/211,8601,8671,8511,857-0.43%344,100-+4.62%--
12/181,8401,8751,8401,865-1.48%599,600-+5.55%--
12/171,8821,9101,8751,893+0.42%503,400-+7.56%--
12/161,8991,9201,8701,885-0.48%516,500-+7.59%--
12/151,8701,9011,8631,894-0.11%417,300-+8.54%--
12/141,8901,9001,8601,896+0.85%525,900-+9.03%--
12/111,8421,8821,8301,880+3.47%509,900-+8.42%--
12/101,8681,8781,8081,817-3.2%592,100-+5.15%--
12/091,8441,8951,8421,877+0.21%541,900-+8.81%--
12/081,8501,8801,8501,873-0.27%437,200-+8.9%--
12/071,8701,8831,8481,878+1.35%543,100-+9.25%--
12/041,8241,8561,7891,853+1.59%894,200-+7.98%--
12/031,7621,8241,7561,824+4.05%1,163,600-+6.23%--
12/021,7561,7871,7351,753-0.4%641,800-+1.86%--
12/011,6791,7621,6631,760+3.96%1,065,400-+1.85%--
11/301,6501,6931,6431,693+4.31%728,500--2.48%--
11/271,6151,6441,5901,623-2.52%699,600--7.04%--
11/261,6621,6891,6391,665-1.13%537,300--5.29%--
11/251,6461,6851,6341,684+2.43%853,400--4.7%--
11/241,6381,6581,6211,644-0.12%687,600--7.43%--
11/201,6501,6641,6151,646-2.02%721,100--7.89%--
11/191,6351,6861,6231,680+3.64%1,306,400--6.51%--
11/181,6631,6651,6001,621-1.64%1,102,100--10.24%--
11/171,6761,6821,6441,648-0.84%572,000--9.3%--
11/161,6551,6761,6371,662-0.36%591,400--8.93%--
11/131,6731,6971,6551,668-0.24%803,900--8.9%--
11/121,7021,7111,6611,672-1.3%956,300--8.98%--
11/111,7581,7631,6841,694-2.08%1,209,200--7.93%--
11/101,7501,7601,7241,730-0.29%966,900--5.98%--
11/091,7341,7501,7251,735-1.53%725,800--5.76%--
11/061,7681,7801,7401,762+1.79%869,800--4.45%--
11/051,7421,7641,7211,731-1.03%672,900--6.28%--
11/041,7161,7631,7131,749-0.79%1,099,000--5.46%--
11/021,7511,7681,7401,763-3.87%1,194,000--4.81%--